Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

51Job Inc ADR (NQ: JOBS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2022 0 +0.00(+0.00%)
May 05, 2022 60.95 60.97 60.92 60.93 276,226 -0.01(-0.02%)
May 04, 2022 60.96 60.98 60.92 60.94 881,695 +0.00(+0.00%)
May 03, 2022 60.95 61.09 60.91 60.94 600,115 +0.01(+0.02%)
May 02, 2022 60.92 61.25 60.88 60.93 1,069,661 +0.08(+0.13%)
Apr 29, 2022 60.88 60.95 60.60 60.85 982,981 +0.22(+0.36%)
Apr 28, 2022 60.89 60.90 60.60 60.63 441,445 -0.02(-0.03%)
Apr 27, 2022 60.77 61.01 60.65 60.65 693,437 -0.04(-0.07%)
Apr 26, 2022 60.71 60.90 60.00 60.69 582,355 -0.13(-0.21%)
Apr 25, 2022 60.56 61.08 60.50 60.82 281,867 +0.11(+0.18%)
Apr 22, 2022 60.64 60.90 60.46 60.71 163,004 +0.15(+0.25%)
Apr 21, 2022 60.47 60.64 60.41 60.56 564,462 +0.20(+0.33%)
Apr 20, 2022 60.55 60.64 60.27 60.36 494,247 -0.09(-0.15%)
Apr 19, 2022 60.52 60.66 60.41 60.45 181,716 -0.15(-0.25%)
Apr 18, 2022 60.59 60.67 60.48 60.60 184,427 -0.17(-0.28%)
Apr 14, 2022 60.75 60.77 60.36 60.77 494,979 +0.00(+0.00%)
Apr 13, 2022 60.75 60.89 60.63 60.77 387,768 +0.03(+0.05%)
Apr 12, 2022 60.71 60.76 60.26 60.74 986,577 -0.02(-0.03%)
Apr 11, 2022 60.81 60.95 60.51 60.76 1,498,787 -0.19(-0.31%)
Apr 08, 2022 60.38 61.20 60.30 60.95 4,711,326 +0.80(+1.33%)
Apr 07, 2022 60.50 60.65 59.97 60.15 3,148,170 -0.41(-0.68%)
Apr 06, 2022 60.31 60.65 60.02 60.56 2,490,743 +0.13(+0.22%)
Apr 05, 2022 60.39 60.70 60.00 60.43 3,209,523 +0.13(+0.22%)
Apr 04, 2022 60.23 60.55 59.80 60.30 1,608,442 +0.03(+0.05%)
Apr 01, 2022 59.50 60.48 58.71 60.27 1,463,781 +1.72(+2.94%)
Mar 31, 2022 58.40 59.41 58.15 58.55 3,023,340 -0.04(-0.07%)
Mar 30, 2022 58.26 59.02 58.06 58.59 2,484,543 -0.41(-0.69%)
Mar 29, 2022 58.00 59.18 57.37 59.00 2,260,467 +4.52(+8.30%)
Mar 28, 2022 54.07 54.88 53.89 54.48 433,025 +0.43(+0.80%)
Mar 25, 2022 54.00 54.40 53.47 54.05 117,644 -0.36(-0.66%)
Mar 24, 2022 53.90 54.49 53.15 54.41 260,289 +0.09(+0.17%)
Mar 23, 2022 53.44 54.50 53.13 54.32 330,244 +1.07(+2.01%)
Mar 22, 2022 53.03 53.93 52.87 53.25 425,805 +0.35(+0.66%)
Mar 21, 2022 52.20 53.25 52.20 52.90 172,742 +0.30(+0.57%)
Mar 18, 2022 52.18 53.25 52.18 52.60 445,548 +0.42(+0.80%)
Mar 17, 2022 51.96 53.36 51.93 52.18 305,054 -1.12(-2.10%)
Mar 16, 2022 52.43 54.87 52.03 53.30 1,185,984 +5.00(+10.35%)
Mar 15, 2022 49.62 50.62 47.78 48.30 1,921,417 -2.85(-5.57%)
Mar 14, 2022 54.36 54.36 50.30 51.15 941,646 -4.08(-7.39%)
Mar 11, 2022 55.78 55.78 54.62 55.23 773,359 -0.62(-1.11%)
Mar 10, 2022 56.00 56.53 55.59 55.85 354,735 -0.38(-0.68%)
Mar 09, 2022 56.91 57.05 56.00 56.23 412,595 -0.77(-1.35%)
Mar 08, 2022 56.40 57.02 56.00 57.00 320,135 +0.71(+1.26%)
Mar 07, 2022 56.35 56.59 55.51 56.29 933,540 +0.09(+0.16%)
Mar 04, 2022 56.74 56.90 55.80 56.20 567,399 -0.70(-1.23%)
Mar 03, 2022 56.72 57.25 56.65 56.90 842,707 +0.48(+0.85%)
Mar 02, 2022 57.01 57.22 56.25 56.42 654,331 -0.58(-1.02%)
Mar 01, 2022 57.50 57.50 56.07 57.00 1,663,559 +5.20(+10.04%)
Feb 28, 2022 51.30 52.04 51.02 51.80 133,597 +0.65(+1.27%)
Feb 25, 2022 51.62 51.62 50.84 51.15 212,027 -0.75(-1.45%)
Feb 24, 2022 50.03 51.90 49.39 51.90 273,173 +0.90(+1.76%)
Feb 23, 2022 50.16 51.53 50.03 51.00 159,348 +0.90(+1.80%)
Feb 22, 2022 51.07 52.22 50.00 50.10 388,384 -1.70(-3.28%)
Feb 18, 2022 51.80 0 +1.01(+1.99%)
Feb 17, 2022 50.03 50.92 50.03 50.79 243,747 +0.98(+1.97%)
Feb 16, 2022 49.29 50.35 48.75 49.81 302,907 +0.76(+1.55%)
Feb 15, 2022 47.70 49.20 47.70 49.05 276,950 +1.50(+3.15%)
Feb 14, 2022 46.37 48.15 46.37 47.55 169,432 +1.05(+2.26%)
Feb 11, 2022 46.71 48.35 46.29 46.50 325,424 -0.01(-0.02%)
Feb 10, 2022 45.94 47.30 45.60 46.51 372,141 +0.39(+0.85%)
Feb 09, 2022 46.44 47.68 45.90 46.12 328,460 +0.19(+0.41%)
Feb 08, 2022 45.56 47.25 45.40 45.93 418,986 -0.30(-0.65%)
Feb 07, 2022 48.00 48.87 45.95 46.23 611,120 -1.95(-4.05%)
Feb 04, 2022 48.14 49.05 48.14 48.18 158,458 +0.08(+0.17%)
Feb 03, 2022 49.28 48.02 48.10 213,790 -1.35(-2.73%)
Feb 02, 2022 50.12 50.33 49.13 49.45 670,309 -0.87(-1.73%)
Feb 01, 2022 50.77 51.36 50.30 50.32 175,111 -0.08(-0.16%)
Jan 31, 2022 49.78 50.40 1,921,403 +1.20(+2.44%)
Jan 28, 2022 49.42 50.00 48.79 49.20 820,818 -0.64(-1.28%)
Jan 27, 2022 49.36 50.16 49.04 49.84 209,024 +0.26(+0.52%)
Jan 26, 2022 50.20 50.30 49.13 49.58 101,882 -0.53(-1.06%)
Jan 25, 2022 49.45 50.48 48.60 50.11 210,074 +0.12(+0.24%)
Jan 24, 2022 51.01 51.14 48.50 49.99 316,616 -1.81(-3.49%)
Jan 21, 2022 51.95 52.34 50.90 51.80 162,316 -0.06(-0.12%)
Jan 20, 2022 52.40 53.24 51.58 51.86 219,516 -0.02(-0.04%)
Jan 19, 2022 51.00 52.14 50.90 51.88 204,762 +0.88(+1.73%)
Jan 18, 2022 49.46 51.40 48.95 51.00 266,556 +1.42(+2.86%)
Jan 14, 2022 49.58 0 +0.33(+0.67%)
Jan 13, 2022 50.10 50.44 49.00 49.25 665,563 -0.75(-1.50%)
Jan 12, 2022 50.40 51.63 49.73 50.00 2,140,485 +4.17(+9.10%)
Jan 11, 2022 43.80 49.10 43.80 45.83 1,094,912 +2.41(+5.55%)
Jan 10, 2022 45.50 46.14 43.19 43.42 377,600 -1.97(-4.34%)
Jan 07, 2022 46.38 46.38 44.84 45.39 431,138 -0.33(-0.72%)
Jan 06, 2022 47.64 48.20 45.16 45.72 283,993 -2.05(-4.29%)
Jan 05, 2022 48.00 49.15 47.05 47.77 100,499 -0.23(-0.48%)
Jan 04, 2022 48.27 48.66 47.15 48.00 108,967 -0.30(-0.62%)
Jan 03, 2022 48.65 49.49 47.51 48.30 117,439 -0.63(-1.29%)
Dec 31, 2021 48.12 49.50 48.12 48.93 184,329 -0.01(-0.02%)
Dec 30, 2021 46.03 49.75 46.03 48.94 134,296 +3.52(+7.75%)
Dec 29, 2021 48.16 48.50 44.77 45.42 313,407 -3.20(-6.58%)
Dec 28, 2021 47.28 49.17 47.28 48.62 113,795 +1.12(+2.36%)
Dec 27, 2021 48.22 51.22 47.50 47.50 151,916 -0.10(-0.21%)
Dec 23, 2021 45.77 47.90 45.48 47.60 220,344 +2.33(+5.15%)
Dec 22, 2021 45.55 46.55 43.79 45.27 324,808 -0.27(-0.59%)
Dec 21, 2021 46.83 47.66 44.59 45.54 470,261 -0.25(-0.55%)
Dec 20, 2021 47.47 49.30 45.09 45.79 370,580 -1.99(-4.16%)
Dec 17, 2021 47.86 49.01 46.16 47.78 355,386 -0.39(-0.81%)
Dec 16, 2021 47.72 49.98 47.56 48.17 229,154 +1.05(+2.23%)
Dec 15, 2021 47.26 47.99 45.88 47.12 368,678 -0.37(-0.78%)
Dec 14, 2021 48.68 50.06 47.36 47.49 218,152 -1.32(-2.70%)
Dec 13, 2021 49.32 49.95 48.74 48.81 183,046 -1.08(-2.16%)
Dec 10, 2021 50.05 50.96 49.05 49.89 335,802 -0.18(-0.35%)
Dec 09, 2021 51.11 51.58 49.98 50.07 162,013 -0.93(-1.83%)
Dec 08, 2021 51.83 52.63 50.70 51.00 310,436 -0.83(-1.60%)
Dec 07, 2021 53.99 54.00 51.01 51.83 364,589 -2.17(-4.02%)
Dec 06, 2021 56.00 56.00 53.97 54.00 287,391 -2.00(-3.57%)
Dec 03, 2021 56.14 56.70 54.43 56.00 448,321 -0.46(-0.81%)
Dec 02, 2021 57.31 57.53 55.87 56.46 218,791 -0.94(-1.63%)
Dec 01, 2021 57.56 58.90 56.96 57.40 177,429 -0.30(-0.52%)
Nov 30, 2021 54.75 57.99 54.75 57.70 502,685 +2.70(+4.91%)
Nov 29, 2021 54.36 55.53 54.36 55.00 133,034 +0.81(+1.49%)
Nov 26, 2021 54.88 54.99 53.23 54.19 139,410 -1.60(-2.87%)
Nov 24, 2021 52.39 56.16 52.39 55.79 289,095 +2.46(+4.61%)
Nov 23, 2021 50.87 53.47 50.87 53.33 263,583 +1.83(+3.55%)
Nov 22, 2021 51.00 51.81 49.84 51.50 146,107 +1.17(+2.32%)
Nov 19, 2021 51.37 51.68 48.95 50.33 370,385 +0.23(+0.46%)
Nov 18, 2021 50.52 50.26 49.82 50.10 701,775 -1.03(-2.01%)
Nov 17, 2021 52.67 52.67 50.31 51.13 336,110 -1.15(-2.20%)
Nov 16, 2021 52.94 53.61 51.83 52.28 383,987 -0.55(-1.04%)
Nov 15, 2021 54.29 54.43 52.48 52.83 420,012 -1.45(-2.67%)
Nov 12, 2021 54.06 55.50 53.88 54.28 387,629 +0.09(+0.17%)
Nov 11, 2021 52.47 55.04 52.47 54.19 397,738 +1.86(+3.55%)
Nov 10, 2021 53.79 52.13 52.33 355,975 -1.70(-3.15%)
Nov 09, 2021 54.25 54.95 53.65 54.03 685,982 -0.19(-0.35%)
Nov 08, 2021 50.69 54.55 50.61 54.22 2,482,352 -12.92(-19.24%)
Nov 05, 2021 67.10 67.90 66.89 67.14 236,817 -0.09(-0.13%)
Nov 04, 2021 67.62 68.22 66.69 67.23 237,174 -0.17(-0.25%)
Nov 03, 2021 68.50 68.50 66.18 67.40 651,504 +1.44(+2.18%)
Nov 02, 2021 66.10 66.72 65.18 65.96 1,226,885 +5.91(+9.84%)
Nov 01, 2021 60.62 61.10 59.56 60.05 419,613 +0.49(+0.82%)
Oct 29, 2021 60.94 61.76 59.16 59.56 480,139 -1.38(-2.26%)
Oct 28, 2021 61.17 61.86 60.51 60.94 159,617 -0.43(-0.70%)
Oct 27, 2021 60.41 61.41 59.71 61.37 357,412 +0.95(+1.57%)
Oct 26, 2021 62.25 60.19 60.42 430,584 -1.75(-2.81%)
Oct 25, 2021 64.04 64.54 61.96 62.17 214,035 -1.81(-2.83%)
Oct 22, 2021 63.81 65.20 63.81 63.98 297,320 +0.13(+0.20%)
Oct 21, 2021 65.15 65.48 63.41 63.85 231,082 -1.34(-2.06%)
Oct 20, 2021 64.73 65.51 63.76 65.19 473,146 +0.69(+1.07%)
Oct 19, 2021 66.66 67.11 64.32 64.50 611,759 -1.84(-2.77%)
Oct 18, 2021 68.29 68.29 66.23 66.34 230,274 -1.95(-2.86%)
Oct 15, 2021 68.49 68.49 67.76 68.29 121,707 +0.05(+0.07%)
Oct 14, 2021 69.03 69.37 67.83 68.24 261,846 -0.79(-1.14%)
Oct 13, 2021 69.57 69.69 68.76 69.03 263,698 -0.29(-0.42%)
Oct 12, 2021 69.20 69.60 69.00 69.32 203,127 +0.13(+0.19%)
Oct 11, 2021 69.55 70.08 69.00 69.19 170,656 -0.15(-0.22%)
Oct 08, 2021 68.29 70.00 68.01 69.34 262,378 +1.03(+1.51%)
Oct 07, 2021 67.79 68.40 67.62 68.31 359,190 +0.83(+1.23%)
Oct 06, 2021 67.23 67.92 67.19 67.48 231,310 -0.33(-0.49%)
Oct 05, 2021 67.38 68.50 67.27 67.81 117,368 +0.37(+0.55%)
Oct 04, 2021 68.58 68.58 67.00 67.44 303,632 -0.56(-0.82%)
Oct 01, 2021 69.57 69.85 67.69 68.00 325,883 -1.53(-2.20%)
Sep 30, 2021 70.28 70.60 69.52 69.53 250,370 -0.28(-0.40%)
Sep 29, 2021 70.23 70.23 69.42 69.81 307,542 -0.78(-1.10%)
Sep 28, 2021 70.71 71.11 69.59 70.59 237,899 -0.12(-0.17%)
Sep 27, 2021 71.72 72.67 70.39 70.71 334,507 -0.93(-1.30%)
Sep 24, 2021 72.43 73.06 71.31 71.64 195,359 -0.84(-1.16%)
Sep 23, 2021 72.24 72.58 71.51 72.48 264,830 +0.70(+0.98%)
Sep 22, 2021 71.75 72.19 70.50 71.78 133,405 +0.95(+1.34%)
Sep 21, 2021 70.19 72.00 69.67 70.83 202,693 +0.78(+1.11%)
Sep 20, 2021 70.91 71.36 69.83 70.05 149,445 -1.57(-2.19%)
Sep 17, 2021 71.21 71.83 70.52 71.62 356,270 +0.30(+0.42%)
Sep 16, 2021 70.88 71.56 70.37 71.32 194,774 +0.23(+0.32%)
Sep 15, 2021 72.30 72.30 70.96 71.09 257,751 -1.18(-1.63%)
Sep 14, 2021 71.50 72.48 71.28 72.27 191,210 +0.38(+0.53%)
Sep 13, 2021 72.71 72.89 70.91 71.89 405,302 -1.07(-1.47%)
Sep 10, 2021 73.93 74.26 72.88 72.96 238,172 -0.77(-1.04%)
Sep 09, 2021 74.98 75.53 73.64 73.73 266,112 -1.69(-2.24%)
Sep 08, 2021 76.65 76.92 75.31 75.42 295,203 -1.49(-1.94%)
Sep 07, 2021 77.00 77.02 76.50 76.91 311,571 -0.09(-0.12%)
Sep 03, 2021 77.12 77.12 76.64 77.00 363,464 -0.03(-0.04%)
Sep 02, 2021 76.66 77.13 76.62 77.03 313,916 +0.37(+0.48%)
Sep 01, 2021 77.21 77.49 76.42 76.66 537,993 -0.14(-0.18%)
Aug 31, 2021 75.52 76.98 75.29 76.80 336,918 +1.52(+2.02%)
Aug 30, 2021 74.55 75.36 73.79 75.28 108,787 +0.33(+0.44%)
Aug 27, 2021 74.64 75.00 74.43 74.95 187,515 +0.13(+0.17%)
Aug 26, 2021 73.50 75.08 73.32 74.82 361,660 +1.10(+1.49%)
Aug 25, 2021 73.17 73.94 72.80 73.72 218,116 +0.72(+0.99%)
Aug 24, 2021 73.83 74.15 72.97 73.00 470,156 +0.00(+0.00%)
Aug 23, 2021 73.19 73.87 72.25 73.00 336,710 +0.05(+0.07%)
Aug 20, 2021 71.85 73.01 71.38 72.95 431,061 +0.99(+1.38%)
Aug 19, 2021 70.99 72.00 70.38 71.96 283,798 +0.89(+1.25%)
Aug 18, 2021 70.32 71.39 69.85 71.07 351,013 +1.21(+1.73%)
Aug 17, 2021 70.64 71.11 68.61 69.86 1,066,710 -1.05(-1.48%)
Aug 16, 2021 70.07 71.08 69.76 70.91 588,191 +1.08(+1.55%)
Aug 13, 2021 68.35 69.85 67.99 69.83 253,521 +1.73(+2.54%)
Aug 12, 2021 68.00 68.47 67.54 68.10 378,939 -0.13(-0.19%)
Aug 11, 2021 68.65 69.06 67.48 68.23 347,146 -0.03(-0.04%)
Aug 10, 2021 69.40 69.97 68.06 68.26 469,296 -1.04(-1.50%)
Aug 09, 2021 69.76 69.98 68.88 69.30 239,551 -0.05(-0.07%)
Aug 06, 2021 69.59 70.22 69.00 69.35 242,765 -0.28(-0.40%)
Aug 05, 2021 68.61 69.80 68.40 69.63 492,475 +0.79(+1.15%)
Aug 04, 2021 70.69 71.09 68.42 68.84 370,607 -1.45(-2.06%)
Aug 03, 2021 71.50 73.36 70.00 70.29 284,965 -1.09(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.